Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00095000 | 2024-03-11 10:31AM EDT | 95.00 | 30.40 | 31.20 | 35.30 | 0.00 | - | 126 | 329 | 586.04% |
| BX240419C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 23.62 | 19.40 | 20.85 | 0.00 | - | 3 | 48 | 169.53% |
| BX240419C00105000 | 2024-04-17 3:02PM EDT | 105.00 | 18.35 | 14.55 | 16.20 | 0.00 | - | 2 | 202 | 149.32% |
| BX240419C00110000 | 2024-04-17 11:17AM EDT | 110.00 | 12.82 | 10.10 | 11.55 | -0.05 | -0.39% | 18 | 51 | 130.37% |
| BX240419C00113000 | 2024-04-18 9:34AM EDT | 113.00 | 10.00 | 6.80 | 7.90 | 0.00 | - | 1 | 2 | 83.79% |
| BX240419C00115000 | 2024-04-18 12:42PM EDT | 115.00 | 5.58 | 4.55 | 6.35 | -2.36 | -29.72% | 234 | 369 | 70.75% |
| BX240419C00116000 | 2024-04-17 3:53PM EDT | 116.00 | 4.64 | 4.30 | 4.75 | -3.77 | -44.83% | 20 | 4 | 64.36% |
| BX240419C00118000 | 2024-04-18 1:00PM EDT | 118.00 | 2.78 | 2.27 | 3.10 | -3.17 | -53.28% | 52 | 22 | 61.91% |
| BX240419C00119000 | 2024-04-18 12:30PM EDT | 119.00 | 2.11 | 1.88 | 2.09 | -3.55 | -62.72% | 76 | 12 | 49.46% |
| BX240419C00120000 | 2024-04-18 12:56PM EDT | 120.00 | 1.28 | 1.26 | 1.40 | -3.66 | -74.09% | 525 | 561 | 44.29% |
| BX240419C00121000 | 2024-04-18 12:30PM EDT | 121.00 | 0.94 | 0.78 | 0.91 | -3.51 | -78.88% | 356 | 77 | 41.85% |
| BX240419C00122000 | 2024-04-18 1:00PM EDT | 122.00 | 0.49 | 0.44 | 0.52 | -3.32 | -87.14% | 614 | 172 | 38.92% |
| BX240419C00123000 | 2024-04-18 12:50PM EDT | 123.00 | 0.29 | 0.22 | 0.28 | -2.76 | -90.49% | 185 | 276 | 37.31% |
| BX240419C00124000 | 2024-04-18 12:41PM EDT | 124.00 | 0.15 | 0.10 | 0.13 | -2.35 | -94.00% | 521 | 461 | 35.55% |
| BX240419C00125000 | 2024-04-18 12:59PM EDT | 125.00 | 0.08 | 0.05 | 0.07 | -2.05 | -96.24% | 856 | 2,649 | 36.13% |
| BX240419C00126000 | 2024-04-18 12:39PM EDT | 126.00 | 0.03 | 0.00 | 0.31 | -1.67 | -98.24% | 414 | 1,497 | 58.89% |
| BX240419C00127000 | 2024-04-18 11:43AM EDT | 127.00 | 0.01 | 0.02 | 0.43 | -1.28 | -99.22% | 24 | 847 | 59.77% |
| BX240419C00128000 | 2024-04-18 12:22PM EDT | 128.00 | 0.03 | 0.00 | 0.01 | -1.02 | -97.14% | 84 | 811 | 38.28% |
| BX240419C00129000 | 2024-04-18 12:07PM EDT | 129.00 | 0.01 | 0.00 | 0.12 | -0.79 | -98.75% | 122 | 567 | 54.30% |
| BX240419C00130000 | 2024-04-18 12:30PM EDT | 130.00 | 0.01 | 0.00 | 0.15 | -0.61 | -98.39% | 790 | 4,809 | 61.33% |
| BX240419C00131000 | 2024-04-18 12:50PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 136 | 669 | 50.00% |
| BX240419C00132000 | 2024-04-18 12:29PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | -0.30 | -96.77% | 102 | 681 | 53.13% |
| BX240419C00133000 | 2024-04-18 11:05AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 52 | 843 | 56.25% |
| BX240419C00134000 | 2024-04-18 11:53AM EDT | 134.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 32 | 524 | 60.16% |
| BX240419C00135000 | 2024-04-18 11:19AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 116 | 2,913 | 64.06% |
| BX240419C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 0.02 | 0.00 | 0.22 | -0.08 | -80.00% | 2 | 423 | 93.36% |
| BX240419C00137000 | 2024-04-18 9:44AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 7 | 198 | 70.31% |
| BX240419C00138000 | 2024-04-17 3:41PM EDT | 138.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 226 | 68.75% |
| BX240419C00139000 | 2024-04-18 11:03AM EDT | 139.00 | 0.01 | 0.00 | 0.21 | -0.35 | -97.22% | 2 | 218 | 105.47% |
| BX240419C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 0.08 | 0.00 | 0.06 | +0.05 | +166.67% | 35 | 2,127 | 91.41% |
| BX240419C00141000 | 2024-04-17 3:59PM EDT | 141.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 23 | 36 | 137.70% |
| BX240419C00142000 | 2024-04-09 3:59PM EDT | 142.00 | 0.65 | 0.00 | 0.17 | 0.00 | - | 9 | 22 | 113.67% |
| BX240419C00143000 | 2024-04-12 1:59PM EDT | 143.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 17 | 133.79% |
| BX240419C00144000 | 2024-04-18 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 101 | 96.88% |
| BX240419C00145000 | 2024-04-18 11:13AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 2,745 | 90.63% |
| BX240419C00150000 | 2024-04-17 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 281 | 103.13% |
| BX240419C00155000 | 2024-04-17 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 45 | 118.75% |
| BX240419C00160000 | 2024-04-17 2:31PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 131.25% |
| BX240419C00165000 | 2024-04-15 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 143.75% |
| BX240419C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 156.25% |
| BX240419C00175000 | 2024-03-08 3:37PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 184.38% |
| BX240419C00180000 | 2024-03-26 12:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 175.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00060000 | 2024-03-22 3:59PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 2,638 | 300.00% |
| BX240419P00065000 | 2024-03-11 10:56AM EDT | 65.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 268.75% |
| BX240419P00070000 | 2024-04-04 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 183 | 237.50% |
| BX240419P00075000 | 2024-04-15 2:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 224 | 206.25% |
| BX240419P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 181.25% |
| BX240419P00085000 | 2024-04-16 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 40 | 156.25% |
| BX240419P00090000 | 2024-04-17 3:49PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 62 | 131.25% |
| BX240419P00095000 | 2024-04-17 3:58PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 950 | 128.13% |
| BX240419P00100000 | 2024-04-18 1:00PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.14% | 13 | 7,395 | 99.22% |
| BX240419P00102000 | 2024-04-10 10:09AM EDT | 102.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 1 | 94.53% |
| BX240419P00103000 | 2024-04-15 1:39PM EDT | 103.00 | 0.13 | 0.00 | 0.63 | 0.00 | - | 7 | 10 | 133.98% |
| BX240419P00104000 | 2024-04-17 11:33AM EDT | 104.00 | 0.03 | 0.00 | 0.78 | 0.00 | - | 1 | 3 | 133.79% |
| BX240419P00105000 | 2024-04-18 1:01PM EDT | 105.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 496 | 1,856 | 81.25% |
| BX240419P00108000 | 2024-04-16 12:45PM EDT | 108.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 10 | 250 | 80.86% |
| BX240419P00110000 | 2024-04-18 12:27PM EDT | 110.00 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 30 | 3,474 | 56.64% |
| BX240419P00111000 | 2024-04-18 11:36AM EDT | 111.00 | 0.04 | 0.00 | 0.13 | -0.10 | -71.43% | 31 | 57 | 55.86% |
| BX240419P00112000 | 2024-04-18 10:38AM EDT | 112.00 | 0.04 | 0.02 | 0.30 | -0.13 | -76.47% | 33 | 353 | 60.55% |
| BX240419P00113000 | 2024-04-18 11:41AM EDT | 113.00 | 0.08 | 0.01 | 0.17 | -0.14 | -63.64% | 19 | 140 | 54.88% |
| BX240419P00114000 | 2024-04-18 11:41AM EDT | 114.00 | 0.09 | 0.00 | 0.18 | -0.20 | -68.97% | 142 | 1,491 | 49.02% |
| BX240419P00115000 | 2024-04-18 12:49PM EDT | 115.00 | 0.09 | 0.05 | 0.09 | -0.26 | -74.29% | 2,893 | 7,022 | 35.65% |
| BX240419P00116000 | 2024-04-18 12:31PM EDT | 116.00 | 0.15 | 0.08 | 0.16 | -0.35 | -70.00% | 70 | 266 | 34.28% |
| BX240419P00117000 | 2024-04-18 12:58PM EDT | 117.00 | 0.22 | 0.18 | 0.24 | -0.43 | -66.15% | 64 | 952 | 31.15% |
| BX240419P00118000 | 2024-04-18 12:55PM EDT | 118.00 | 0.45 | 0.31 | 0.38 | -0.35 | -43.75% | 130 | 442 | 28.42% |
| BX240419P00119000 | 2024-04-18 12:55PM EDT | 119.00 | 0.73 | 0.55 | 0.61 | -0.29 | -28.43% | 121 | 1,017 | 25.54% |
| BX240419P00120000 | 2024-04-18 1:02PM EDT | 120.00 | 0.96 | 0.90 | 1.02 | -0.40 | -29.41% | 5,380 | 10,900 | 23.63% |
| BX240419P00121000 | 2024-04-18 12:58PM EDT | 121.00 | 1.50 | 1.32 | 1.51 | -0.23 | -13.29% | 134 | 468 | 17.38% |
| BX240419P00122000 | 2024-04-18 11:50AM EDT | 122.00 | 2.10 | 1.92 | 2.21 | +0.14 | +7.14% | 380 | 1,228 | 0.00% |
| BX240419P00123000 | 2024-04-18 12:50PM EDT | 123.00 | 2.94 | 2.80 | 3.05 | +0.50 | +20.49% | 171 | 583 | 0.00% |
| BX240419P00124000 | 2024-04-18 12:16PM EDT | 124.00 | 3.35 | 3.55 | 3.80 | +0.31 | +10.20% | 52 | 4,311 | 0.00% |
| BX240419P00125000 | 2024-04-18 12:54PM EDT | 125.00 | 4.84 | 4.40 | 4.90 | +1.49 | +44.48% | 155 | 5,080 | 0.00% |
| BX240419P00126000 | 2024-04-18 12:51PM EDT | 126.00 | 5.50 | 5.35 | 5.95 | +1.35 | +32.53% | 46 | 415 | 0.00% |
| BX240419P00127000 | 2024-04-18 11:43AM EDT | 127.00 | 6.04 | 6.05 | 6.90 | +1.69 | +38.85% | 30 | 1,907 | 0.00% |
| BX240419P00128000 | 2024-04-17 3:41PM EDT | 128.00 | 7.53 | 6.70 | 8.50 | +2.25 | +42.61% | 10 | 213 | 59.96% |
| BX240419P00129000 | 2024-04-17 3:58PM EDT | 129.00 | 6.19 | 7.45 | 9.60 | 0.00 | - | 161 | 280 | 73.24% |
| BX240419P00130000 | 2024-04-18 12:41PM EDT | 130.00 | 9.80 | 9.55 | 10.00 | +3.05 | +45.19% | 17 | 1,636 | 0.00% |
| BX240419P00131000 | 2024-04-18 9:31AM EDT | 131.00 | 10.09 | 9.55 | 11.35 | +1.34 | +15.31% | 4 | 184 | 45.31% |
| BX240419P00132000 | 2024-04-17 9:42AM EDT | 132.00 | 8.35 | 11.15 | 12.05 | 0.00 | - | 33 | 74 | 0.00% |
| BX240419P00133000 | 2024-04-16 3:25PM EDT | 133.00 | 10.60 | 11.60 | 13.65 | 0.00 | - | 42 | 105 | 98.83% |
| BX240419P00134000 | 2024-04-01 3:10PM EDT | 134.00 | 5.20 | 12.90 | 13.80 | 0.00 | - | 11 | 12 | 0.00% |
| BX240419P00135000 | 2024-04-16 1:35PM EDT | 135.00 | 12.71 | 13.85 | 15.00 | 0.00 | - | 6 | 75 | 0.00% |
| BX240419P00136000 | 2024-04-01 11:10AM EDT | 136.00 | 6.35 | 14.35 | 16.80 | 0.00 | - | 11 | 3 | 125.49% |
| BX240419P00137000 | 2024-04-01 3:37PM EDT | 137.00 | 7.50 | 15.45 | 17.80 | 0.00 | - | 20 | 0 | 130.66% |
| BX240419P00138000 | 2024-03-27 2:26PM EDT | 138.00 | 9.22 | 16.70 | 18.40 | 0.00 | - | 1 | 0 | 91.41% |
| BX240419P00140000 | 2024-03-28 11:05AM EDT | 140.00 | 9.51 | 19.05 | 20.40 | 0.00 | - | 1 | 0 | 99.22% |
© 2024 Yahoo. All rights reserved.